Skip to main content

Global Agriculture Prod Ishares MSCI ETF (NY: VEGI )

38.44 -0.09 (-0.23%)
Streaming Delayed Price Updated: 10:32 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 38.79 38.79 38.39 38.53 11,230 -0.23(-0.59%)
Dec 03, 2024 38.89 38.91 38.74 38.76 9,323 -0.07(-0.18%)
Dec 02, 2024 38.75 38.86 38.48 38.83 13,609 +0.09(+0.23%)
Nov 29, 2024 38.67 38.80 38.67 38.74 8,753 +0.11(+0.28%)
Nov 27, 2024 38.57 38.66 38.56 38.63 6,304 +0.20(+0.52%)
Nov 26, 2024 38.48 38.48 38.31 38.43 4,619 -0.27(-0.70%)
Nov 25, 2024 38.18 38.84 38.18 38.70 30,992 +0.62(+1.64%)
Nov 22, 2024 37.80 38.22 37.67 38.08 31,143 +0.30(+0.79%)
Nov 21, 2024 36.93 37.92 36.93 37.78 17,523 +1.05(+2.86%)
Nov 20, 2024 36.49 36.74 36.48 36.73 7,738 +0.20(+0.55%)
Nov 19, 2024 36.34 36.59 36.34 36.53 6,216 -0.03(-0.09%)
Nov 18, 2024 36.50 36.62 36.36 36.56 10,457 +0.29(+0.80%)
Nov 15, 2024 36.31 36.40 36.25 36.27 10,516 -0.04(-0.10%)
Nov 14, 2024 36.25 36.45 36.22 36.31 7,203 +0.09(+0.24%)
Nov 13, 2024 36.23 36.35 36.10 36.22 7,713 -0.14(-0.39%)
Nov 12, 2024 36.82 36.82 36.36 36.36 10,146 -0.60(-1.62%)
Nov 11, 2024 36.74 36.99 36.74 36.96 12,580 +0.16(+0.43%)
Nov 08, 2024 37.01 37.05 36.73 36.80 7,179 -0.68(-1.82%)
Nov 07, 2024 37.42 37.56 37.30 37.48 25,783 -0.01(-0.02%)
Nov 06, 2024 37.84 37.94 37.23 37.49 5,733 +0.02(+0.04%)
Nov 05, 2024 37.15 37.47 37.15 37.47 3,347 +0.14(+0.37%)
Nov 04, 2024 37.29 37.52 37.26 37.34 8,554 +0.33(+0.89%)
Nov 01, 2024 37.21 37.29 37.00 37.00 9,426 -0.07(-0.18%)
Oct 31, 2024 37.24 37.30 37.07 37.07 13,176 -0.26(-0.70%)
Oct 30, 2024 37.11 37.58 37.11 37.33 11,494 +0.11(+0.29%)
Oct 29, 2024 37.44 37.50 37.22 37.22 10,158 -0.33(-0.87%)
Oct 28, 2024 37.53 37.62 37.37 37.55 6,417 +0.29(+0.78%)
Oct 25, 2024 37.40 37.63 37.26 37.26 49,970 -0.12(-0.33%)
Oct 24, 2024 37.31 37.38 37.16 37.38 5,225 +0.13(+0.35%)
Oct 23, 2024 37.01 37.26 37.01 37.25 4,928 +0.08(+0.22%)
Oct 22, 2024 37.12 37.19 36.87 37.17 57,391 -0.06(-0.16%)
Oct 21, 2024 37.38 37.44 37.17 37.23 17,533 -0.25(-0.68%)
Oct 18, 2024 37.56 37.56 37.42 37.48 2,686 +0.07(+0.19%)
Oct 17, 2024 37.49 37.49 37.24 37.41 12,137 -0.15(-0.39%)
Oct 16, 2024 37.24 37.58 37.24 37.55 3,335 +0.37(+0.99%)
Oct 15, 2024 37.49 37.55 37.19 37.19 22,527 -0.43(-1.15%)
Oct 14, 2024 37.60 37.62 37.44 37.62 4,752 -0.09(-0.23%)
Oct 11, 2024 37.52 37.77 37.52 37.71 5,297 +0.23(+0.60%)
Oct 10, 2024 37.35 37.48 37.25 37.48 8,854 +0.14(+0.37%)
Oct 09, 2024 37.17 37.51 37.17 37.34 5,561 +0.09(+0.25%)
Oct 08, 2024 37.48 37.48 37.17 37.25 31,427 -0.55(-1.46%)
Oct 07, 2024 37.93 37.93 37.70 37.80 7,209 -0.18(-0.47%)
Oct 04, 2024 37.97 38.02 37.90 37.98 13,248 +0.16(+0.42%)
Oct 03, 2024 37.98 37.98 37.64 37.82 1,925 -0.34(-0.89%)
Oct 02, 2024 38.10 38.39 38.10 38.16 7,212 +0.08(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.